Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.42	20.68	19.87	20.12	2,873,405	-0.24(-1.16%)
Jul 30, 2015	18.68	20.41	18.61	20.35	5,746,138	+0.34(+1.72%)
Jul 29, 2015	19.39	20.50	19.34	20.01	4,114,727	+0.53(+2.70%)
Jul 28, 2015	19.34	20.49	18.84	19.48	4,223,350	+0.70(+3.72%)
Jul 27, 2015	18.50	19.02	18.25	18.78	3,235,568	-0.73(-3.72%)
Jul 24, 2015	19.91	19.97	19.50	19.51	2,373,700	-0.51(-2.54%)
Jul 23, 2015	19.84	20.46	19.34	20.02	3,919,091	-0.47(-2.30%)
Jul 22, 2015	20.48	20.61	20.32	20.49	1,975,252	-0.20(-0.97%)
Jul 21, 2015	20.46	21.09	20.33	20.69	1,628,794	+0.19(+0.93%)
Jul 20, 2015	20.75	20.80	20.32	20.50	1,557,329	-0.25(-1.22%)
Jul 17, 2015	20.91	21.03	20.51	20.75	1,013,401	-0.30(-1.42%)
Jul 16, 2015	21.38	21.38	20.90	21.05	818,653	+0.12(+0.56%)
Jul 15, 2015	21.39	21.40	20.80	20.93	1,659,113	-0.45(-2.12%)
Jul 14, 2015	20.95	21.45	20.89	21.39	1,293,225	+0.35(+1.64%)
Jul 13, 2015	20.42	21.11	20.27	21.04	1,605,189	+0.77(+3.81%)
Jul 10, 2015	20.51	20.62	20.16	20.27	1,556,674	-0.03(-0.13%)
Jul 09, 2015	20.80	20.90	20.27	20.30	1,490,997	-0.05(-0.27%)
Jul 08, 2015	20.83	20.92	20.02	20.35	2,023,311	-0.69(-3.28%)
Jul 07, 2015	20.64	21.06	20.23	21.04	2,795,288	+0.36(+1.76%)
Jul 06, 2015	20.54	21.18	20.45	20.68	1,737,333	-0.30(-1.43%)
Jul 02, 2015	20.89	20.98	20.98	20.98	2,977,256	+0.51(+2.48%)
Jul 01, 2015	21.26	21.30	20.42	20.47	2,604,991	-0.64(-3.01%)
Jun 30, 2015	21.32	21.43	20.95	21.11	1,727,899	+0.05(+0.26%)
Jun 29, 2015	21.38	21.54	20.95	21.05	1,844,655	-0.58(-2.69%)
Jun 26, 2015	21.60	21.96	21.55	21.63	2,371,528	+0.05(+0.21%)
Jun 25, 2015	22.16	22.39	21.54	21.59	1,682,365	-0.74(-3.29%)
Jun 24, 2015	22.35	22.78	22.19	22.32	1,641,637	-0.13(-0.57%)
Jun 23, 2015	22.04	22.54	21.94	22.45	1,728,137	+0.36(+1.64%)
Jun 22, 2015	22.10	22.33	21.89	22.09	1,351,541	+0.20(+0.91%)
Jun 19, 2015	21.41	22.10	21.41	21.89	2,957,951	+0.47(+2.20%)
Jun 18, 2015	21.60	21.61	21.11	21.41	1,678,868	-0.05(-0.25%)
Jun 17, 2015	20.93	21.52	20.93	21.47	3,073,290	-0.01(-0.04%)
Jun 16, 2015	21.75	21.83	20.20	21.48	4,222,612	-0.67(-3.03%)
Jun 15, 2015	22.24	22.26	21.89	22.15	1,631,911	-0.44(-1.93%)
Jun 12, 2015	22.63	22.91	22.48	22.58	1,437,997	-0.22(-0.96%)
Jun 11, 2015	22.87	23.01	22.59	22.80	991,937	-0.08(-0.36%)
Jun 10, 2015	22.83	23.17	22.69	22.88	2,351,738	+0.42(+1.86%)
Jun 09, 2015	22.56	22.96	22.39	22.47	2,186,428	+0.06(+0.28%)
Jun 08, 2015	22.69	22.77	22.11	22.40	1,710,541	-0.36(-1.59%)
Jun 05, 2015	22.40	22.90	22.30	22.77	1,291,259	+0.16(+0.72%)
Jun 04, 2015	22.52	22.73	22.34	22.60	2,455,415	-0.13(-0.56%)
Jun 03, 2015	22.88	23.03	22.51	22.73	1,824,901	-0.12(-0.52%)
Jun 02, 2015	22.60	23.25	22.39	22.85	2,707,539	+0.24(+1.04%)
Jun 01, 2015	22.44	22.76	22.00	22.61	2,309,224	+0.22(+0.97%)
May 29, 2015	23.54	23.55	22.27	22.39	5,566,987	-1.16(-4.92%)
May 28, 2015	25.01	25.09	23.39	23.55	6,988,994	-1.92(-7.54%)
May 27, 2015	25.57	26.06	25.26	25.47	1,594,781	+0.00(+0.00%)
May 26, 2015	25.75	25.75	25.21	25.47	1,771,761	-0.54(-2.09%)
May 22, 2015	26.11	26.02	26.02	26.02	1,192,051	-0.11(-0.42%)
May 21, 2015	25.85	26.55	25.78	26.13	2,028,923	+0.34(+1.33%)
May 20, 2015	25.37	25.82	25.12	25.78	2,135,604	+0.53(+2.08%)
May 19, 2015	25.65	25.76	24.92	25.26	1,690,015	-0.49(-1.90%)
May 18, 2015	25.59	25.79	25.36	25.75	1,976,404	+0.09(+0.35%)
May 15, 2015	25.95	26.05	25.21	25.66	2,687,146	-0.39(-1.50%)
May 14, 2015	25.93	26.42	25.85	26.04	2,169,334	+0.34(+1.30%)
May 13, 2015	25.53	25.88	25.41	25.71	2,043,811	+0.39(+1.54%)
May 12, 2015	25.47	25.58	24.89	25.32	1,787,180	-0.25(-0.99%)
May 11, 2015	25.46	25.94	25.39	25.57	1,795,340	+0.19(+0.75%)
May 08, 2015	25.46	25.55	24.99	25.38	1,670,898	+0.32(+1.26%)
May 07, 2015	25.31	25.41	24.91	25.07	2,078,706	-0.40(-1.56%)
May 06, 2015	25.49	25.49	24.98	25.46	2,799,223	+0.24(+0.97%)
May 05, 2015	25.27	26.00	25.02	25.22	2,396,515	-0.03(-0.11%)
May 04, 2015	25.39	25.62	25.13	25.25	2,383,667	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.